Market data

Select a section

Leverage Shares Public Limited Company LS 2X Long WTI OIL ETP

(WTI2)
Sector: n/a
$5.53
$0.04 0.71
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $5.51 $6.12 $4.91 $5.53 0
16/01/2025 $5.51 $5.55 $5.49 $5.64 902
15/01/2025 $5.63 $5.64 $5.63 $5.64 161
14/01/2025 $5.30 $6.09 $4.74 $5.42 0
13/01/2025 $5.30 $5.52 $5.36 $5.52 1
10/01/2025 $5.30 $5.30 $5.17 $5.17 227
09/01/2025 $5.03 $5.03 $4.44 $4.96 0
08/01/2025 $5.03 $5.15 $4.87 $4.87 266
07/01/2025 $4.75 $5.43 $4.48 $4.97 0
06/01/2025 $4.75 $5.00 $4.87 $4.96 57
03/01/2025 $4.75 $4.93 $4.79 $4.93 14
02/01/2025 $4.75 $4.89 $4.74 $4.89 781
01/01/2025 $4.60 $4.91 $4.60 $4.63 644
31/12/2024 $4.60 $4.91 $4.60 $4.63 644
30/12/2024 $4.27 $4.60 $4.26 $4.56 0
27/12/2024 $4.27 $4.54 $4.23 $4.49 0
26/12/2024 $4.27 $4.50 $4.24 $4.41 0
25/12/2024 $4.27 $4.50 $4.24 $4.41 0
24/12/2024 $4.27 $4.50 $4.24 $4.41 0
23/12/2024 $4.27 $4.34 $4.28 $4.28 11
20/12/2024 $4.27 $4.36 $4.26 $4.36 1,394
19/12/2024 $4.42 $4.54 $4.21 $4.37 0
18/12/2024 $4.42 $4.54 $4.44 $4.54 2
17/12/2024 $4.42 $4.49 $4.21 $4.46 0
16/12/2024 $4.42 $4.50 $4.46 $4.46 2
13/12/2024 $4.42 $4.50 $4.45 $4.50 2
12/12/2024 $4.42 $4.44 $4.30 $4.30 13
11/12/2024 $4.34 $4.36 $4.34 $4.36 3
10/12/2024 $4.07 $4.60 $4.13 $4.26 0
09/12/2024 $4.07 $4.24 $4.08 $4.24 3
06/12/2024 $4.07 $4.10 $4.07 $4.10 315
05/12/2024 $4.19 $4.66 $4.16 $4.20 0
04/12/2024 $4.19 $4.40 $4.16 $4.36 27
03/12/2024 $4.19 $4.40 $4.19 $4.40 294
02/12/2024 $4.45 $4.25 $4.16 $4.16 2
29/11/2024 $4.45 $4.76 $4.13 $4.32 0
28/11/2024 $4.45 $4.43 $4.13 $4.27 0
27/11/2024 $4.45 $4.59 $4.13 $4.27 0
26/11/2024 $4.45 $4.48 $4.21 $4.34 0
25/11/2024 $4.45 $4.62 $4.29 $4.31 0
22/11/2024 $4.45 $4.79 $4.32 $4.41 0
21/11/2024 $4.45 $4.45 $4.41 $4.41 1
20/11/2024 $4.40 $4.40 $4.33 $4.33 410
19/11/2024 $4.33 $4.64 $4.23 $4.27 0
18/11/2024 $4.33 $4.30 $4.11 $4.30 3
15/11/2024 $4.33 $4.20 $4.13 $4.23 1
14/11/2024 $4.33 $4.54 $4.12 $4.23 0
13/11/2024 $4.33 $4.21 $4.15 $4.21 2
12/11/2024 $4.33 $4.42 $4.22 $4.22 22
11/11/2024 $4.33 $4.58 $4.08 $4.20 512
08/11/2024 $4.52 $5.01 $4.20 $4.42 0
07/11/2024 $4.52 $4.91 $4.23 $4.64 0
06/11/2024 $4.52 $4.69 $4.46 $4.69 7
05/11/2024 $4.65 $4.72 $4.65 $4.72 21
04/11/2024 $4.60 $4.60 $4.54 $4.55 698
01/11/2024 $4.53 $4.54 $4.40 $4.40 334
31/10/2024 $4.16 $4.57 $4.11 $4.31 0
30/10/2024 $4.16 $4.45 $4.05 $4.26 0
29/10/2024 $4.16 $4.18 $4.09 $4.09 203
28/10/2024 $4.25 $4.28 $4.06 $4.15 353
25/10/2024 $4.61 $4.64 $4.47 $4.64 79
24/10/2024 $4.61 $4.71 $4.47 $4.52 1,590
23/10/2024 $4.24 $4.60 $4.52 $4.52 99
22/10/2024 $4.24 $4.66 $4.60 $4.66 4
21/10/2024 $4.24 $4.37 $4.36 $4.37 40
18/10/2024 $4.24 $4.24 $4.24 $4.24 117
17/10/2024 $4.49 $4.45 $4.29 $4.43 11
16/10/2024 $4.49 $4.56 $4.33 $4.39 0
15/10/2024 $4.49 $4.57 $4.37 $4.37 1,092
14/10/2024 $5.09 $5.37 $4.67 $4.89 0
11/10/2024 $5.04 $5.09 $5.04 $5.09 100
10/10/2024 $4.79 $5.03 $4.64 $4.95 0
09/10/2024 $4.79 $4.79 $4.63 $4.78 3,470
08/10/2024 $5.08 $5.12 $4.78 $4.80 4,717
07/10/2024 $5.07 $5.25 $5.07 $5.25 3,923
04/10/2024 $4.87 $4.95 $4.87 $4.95 2,012
03/10/2024 $4.59 $4.77 $4.30 $4.77 1,626
02/10/2024 $4.56 $4.63 $4.42 $4.43 335
01/10/2024 $4.04 $4.54 $4.00 $4.54 7,699
30/09/2024 $4.31 $4.31 $4.17 $4.26 5,549
27/09/2024 $4.10 $4.18 $4.09 $4.18 186
26/09/2024 $4.21 $4.40 $4.10 $4.22 1,041
25/09/2024 $4.58 $4.58 $4.48 $4.54 502
24/09/2024 $4.63 $4.70 $4.60 $4.60 1,193
23/09/2024 $4.56 $4.56 $4.51 $4.51 305
20/09/2024 $4.55 $4.56 $4.55 $4.56 200
19/09/2024 $4.41 $4.58 $4.37 $4.41 760
18/09/2024 $4.31 $4.41 $4.33 $4.41 5
17/09/2024 $4.31 $4.40 $4.31 $4.40 189
16/09/2024 $4.02 $4.54 $3.89 $4.26 0
13/09/2024 $4.02 $4.58 $3.92 $4.27 0
12/09/2024 $4.02 $4.37 $4.27 $3.89 23
11/09/2024 $4.02 $4.06 $3.85 $4.08 870
10/09/2024 $4.21 $4.08 $3.86 $4.08 5
09/09/2024 $4.21 $4.23 $4.08 $4.08 2,643
06/09/2024 $4.28 $4.28 $4.09 $4.09 2
05/09/2024 $4.28 $4.37 $4.28 $4.37 3
04/09/2024 $4.29 $4.41 $4.29 $4.40 1,116
03/09/2024 $4.50 $4.73 $4.41 $4.41 536
02/09/2024 $4.79 $4.81 $4.79 $4.80 378
30/08/2024 $4.94 $5.46 $4.57 $4.84 0
29/08/2024 $4.94 $5.68 $4.63 $5.17 0
28/08/2024 $4.94 $5.01 $4.92 $4.99 1,981
27/08/2024 $5.27 $5.29 $5.16 $5.16 911
26/08/2024 $4.95 $4.77 $4.64 $4.77 2
23/08/2024 $4.95 $4.77 $4.64 $4.77 2
22/08/2024 $4.95 $4.77 $4.64 $4.77 2
21/08/2024 $4.95 $5.20 $4.54 $4.77 0
20/08/2024 $4.95 $4.95 $4.75 $4.78 822
19/08/2024 $5.20 $5.46 $4.68 $5.10 0
16/08/2024 $5.20 $5.40 $4.77 $5.10 577
15/08/2024 $5.09 $5.33 $4.93 $5.33 942
14/08/2024 $4.94 $5.88 $4.84 $5.22 0
13/08/2024 $4.94 $5.85 $4.89 $5.28 0
12/08/2024 $4.94 $5.29 $4.94 $5.29 654
09/08/2024 $5.03 $5.06 $5.03 $5.06 831
08/08/2024 $4.76 $5.13 $5.00 $5.00 76
07/08/2024 $4.76 $5.02 $4.97 $4.97 22
06/08/2024 $4.76 $4.86 $4.67 $4.67 815
05/08/2024 $4.54 $4.64 $4.54 $4.64 690
02/08/2024 $5.20 $5.20 $4.69 $4.69 1,477
01/08/2024 $5.40 $5.44 $5.20 $5.20 7,580
31/07/2024 $5.18 $5.18 $4.75 $5.18 3
30/07/2024 $5.18 $4.89 $4.85 $4.85 3
29/07/2024 $5.18 $5.20 $5.05 $5.05 3,250
26/07/2024 $5.37 $5.65 $4.79 $5.28 0
25/07/2024 $5.37 $5.60 $4.75 $5.28 0
24/07/2024 $5.37 $5.80 $4.76 $5.29 0
23/07/2024 $5.37 $5.37 $5.13 $5.13 700
22/07/2024 $5.44 $5.46 $5.32 $5.32 528
19/07/2024 $5.63 $5.92 $5.39 $5.60 10,590
18/07/2024 $5.92 $6.22 $5.11 $5.79 0

Market data

Select a section